Artisan Partners Asset Management Inc. Historical Stock Prices

APAM 
$48.05
*  
0.35
0.72%
Get APAM Alerts
*Delayed - data as of Oct. 30, 2014 11:37 ET  -  Find a broker to begin trading APAM now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    APAM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-OCT-2013 TO 29-OCT-2014

Date Open High Low Close / Last Volume
11:37  48.25  48.59  47.91  48.05 197,430
10/29/2014 48.24 48.9 47.67 48.4 834,685
10/28/2014 49.44 50.19 47.81 49.02 1,474,994
10/27/2014 51.21 52.2 50.97 51.82 169,884
10/24/2014 50.83 52.04 50.76 51.73 202,824
10/23/2014 50.92 51.4 50.57 50.94 238,471
10/22/2014 51 51.47 50.44 50.59 211,612
10/21/2014 49.7 51.32 49.436 51.01 312,414
10/20/2014 49.51 50.407 49.245 49.46 167,663
10/17/2014 48.88 49.53 48.73 49.49 304,861
10/16/2014 47 48.57 46.6431 48.29 440,684
10/15/2014 46.2 48.12 44.86 47.78 571,280
10/14/2014 47.24 47.76 46.212 46.9 558,197
10/13/2014 48.14 48.6 47.01 47.13 704,879
10/10/2014 49.5 49.5 47.4 48.32 844,988
10/09/2014 51.67 51.67 49.72 49.84 407,147
10/08/2014 50.96 51.61 50.17 51.52 330,981
10/07/2014 51.81 51.86 50.96 51.06 319,500
10/06/2014 51.58 52.1275 51.53 51.98 232,197
10/03/2014 51.17 51.73 50.66 51.43 230,912
10/02/2014 51.49 51.55 50.03 50.84 416,345
10/01/2014 52.09 52.24 51.41 51.5 356,072
09/30/2014 51.73 52.28 51.43 52.05 256,101
09/29/2014 51.61 52.25 51.23 51.82 330,822
09/26/2014 51.76 52.11 51.22 51.96 355,971
09/25/2014 51.85 52.06 51.52 51.88 384,410
09/24/2014 51.54 51.89 51.4963 51.83 181,137
09/23/2014 51.6 52.24 51.6 51.64 260,434
09/22/2014 51.85 52.06 51.32 51.66 234,536
09/19/2014 52.36 52.38 51.7 52.15 556,728
09/18/2014 53.03 53.164 52.16 52.25 304,483
09/17/2014 52.1 53.13 51.71 52.74 265,903
09/16/2014 51.82 52.43 51.64 51.85 277,593
09/15/2014 53.02 53.28 51.8625 52.26 368,085
09/12/2014 52.84 53.5 52.64 53.25 642,392
09/11/2014 53.97 53.99 52.845 53.21 443,178
09/10/2014 53.91 54.2 53.49 54.03 255,539
09/09/2014 54.53 54.82 53.37 53.75 351,520
09/08/2014 54.55 54.98 54.38 54.58 132,479
09/05/2014 54.33 54.84 53.75 54.75 287,919
09/04/2014 53.59 54.6 53.42 54.48 325,211
09/03/2014 55.3 55.32 53.53 53.63 299,731
09/02/2014 55.51 56.03 55.09 55.1 190,929
08/29/2014 55.58 55.79 55.25 55.48 185,874
08/28/2014 55.51 55.93 54.97 55.54 169,989
08/27/2014 56.05 56.2 55.85 55.89 318,675
08/26/2014 56.42 56.78 56.16 56.29 806,953
08/25/2014 56.94 56.94 56.26 56.4 816,968
08/22/2014 56.34 56.99 56.062 56.69 361,058
08/21/2014 56.34 56.64 56.13 56.29 116,689
08/20/2014 55.64 56.53 55.26 56.14 380,599
08/19/2014 56.3 56.67 55.572 55.66 441,547
08/18/2014 55.77 56.385 55.53 56.38 249,832
08/15/2014 55.47 55.55 54.375 55.26 335,537
08/14/2014 54.78 55.5335 54.75 55.4 190,349
08/13/2014 55.17 55.57 54.64 54.91 184,037
08/12/2014 55.16 55.829 54.94 55.7 294,731
08/11/2014 54.77 55.78 54.57 55.22 423,961
08/08/2014 54 54.66 53.6 54.47 453,537
08/07/2014 53.71 53.97 53.205 53.94 401,395
08/06/2014 52.27 53.37 51.95 53.25 181,237
08/05/2014 51.97 53.1 51.61 52.51 305,986
08/04/2014 51.97 52.68 51.64 51.97 254,352
08/01/2014 52.1 52.8 50.66 51.6 445,088
07/31/2014 53.2 53.27 52 52.1 221,871
07/30/2014 54.6 54.66 53.76 53.9 129,162
07/29/2014 54.53 54.99 54.1 54.23 225,747
07/28/2014 54 54.67 53.415 54.48 259,922
07/25/2014 54.4 54.61 53.6 53.93 293,471
07/24/2014 53.64 54.52 53.544 54.46 301,780
07/23/2014 54.72 55 53.29 53.43 423,527
07/22/2014 54.65 55.86 53.56 54.24 668,739
07/21/2014 53.24 54.4 53.165 54.38 389,800
07/18/2014 52.56 53.75 52.56 53.67 322,596
07/17/2014 52.91 53.7 52.45 52.51 354,906
07/16/2014 54.14 54.37 52.71 53.31 250,414
07/15/2014 53.2 53.606 52.35 52.67 213,321
07/14/2014 52.82 53.83 52.3 53.12 285,405
07/11/2014 53.56 53.88 52.98 53.1 356,821
07/10/2014 52.42 53.85 52 53.55 483,250
07/09/2014 53.06 53.66 52.745 53.4 659,304
07/08/2014 54.75 55.03 53.83 53.94 392,825
07/07/2014 55.68 55.68 54.68 54.78 312,409
07/03/2014 56 56.14 55.738 55.93 274,496
07/02/2014 57.05 57.24 55.85 55.97 388,005
07/01/2014 57.15 57.62 56.71 57.39 319,068
06/30/2014 56.1 57.25 56.1 56.68 356,547
06/27/2014 56.13 56.92 55.99 56.1 1,093,890
06/26/2014 57.48 57.65 56.1 56.33 410,541
06/25/2014 55.82 57.41 55.82 57.21 602,424
06/24/2014 55.98 57.27 55.89 56.07 266,349
06/23/2014 56.54 56.73 55.84 56.12 303,284
06/20/2014 55.7 56.64 55.37 56.56 454,956
06/19/2014 55.99 56.26 55.34 55.66 480,891
06/18/2014 55.35 56.04 55.01 55.82 552,963
06/17/2014 54.92 55.68 54.708 55.41 368,713
06/16/2014 54.66 54.905 54.17 54.88 428,786
06/13/2014 54.03 54.85 53.64 54.65 1,569,765
06/12/2014 55.97 56.11 55.02 55.17 281,516
06/11/2014 55.97 56.6 55.8 55.96 278,403
06/10/2014 58 58.01 56.061 56.1 445,211
06/09/2014 58.92 59.37 58.151 59.01 181,923
06/06/2014 58.2 59.06 57.695 58.89 357,529
06/05/2014 58.3 58.3 57.52 57.76 202,813
06/04/2014 56.95 58.22 56.8 58.09 169,240
06/03/2014 56.87 57.31 56.47 57.09 156,624
06/02/2014 57.57 57.57 56.78 57.09 182,853
05/30/2014 57.78 58.0199 57.11 57.52 230,527
05/29/2014 57.8 57.8 57.13 57.6 190,947
05/28/2014 58.2 58.316 57.36 57.4 227,584
05/27/2014 58.32 58.5 57.6 58.01 423,631
05/23/2014 56.69 58.06 56.49 58 242,352
05/22/2014 56.08 56.92 56.08 56.77 499,333
05/21/2014 55.12 55.98 54.75 55.71 206,079
05/20/2014 54.87 55.41 54.571 54.93 551,275
05/19/2014 53.33 55.23 53.012 55.05 281,124
05/16/2014 52.83 53.929 51.74 53.64 487,448
05/15/2014 54.31 54.31 51.72 52.93 738,746
05/14/2014 55.83 55.83 54.53 54.6 412,627
05/13/2014 58.02 58.33 56.07 56.17 382,686
05/12/2014 56.3 58.3694 56.3 58.04 419,923
05/09/2014 55.74 56.41 55.03 55.5 351,661
05/08/2014 56.09 57.29 55.66 55.73 247,102
05/07/2014 57.02 57.445 55.5 56.07 378,306
05/06/2014 58.09 58.344 56.67 57.03 443,036
05/05/2014 58.07 59.45 58.07 58.26 247,586
05/02/2014 58.62 59.11 58.34 58.83 307,494
05/01/2014 58.08 59.24 57.7601 58.56 551,066
04/30/2014 56.14 58.31 56 58.07 313,627
04/29/2014 55.29 55.99 54.88 55.78 366,497
04/28/2014 56.48 57.03 54.99 55.15 288,988
04/25/2014 57.5 57.5 55.93 56.17 311,006
04/24/2014 58.61 58.98 56.96 57.56 301,109
04/23/2014 58.7 59.04 58.07 58.35 327,263
04/22/2014 57.79 59.41 57.566 58.83 237,087
04/21/2014 57.53 58.086 57.07 57.84 216,648
04/17/2014 56.13 57.97 56.13 57.56 565,014
04/16/2014 55.26 56.21 54.71 55.9 735,949
04/15/2014 54.53 54.775 52.6621 54.66 1,613,335
04/14/2014 57.67 57.67 54.1 54.41 717,460
04/11/2014 56.47 56.73 55.145 55.61 736,313
04/10/2014 61.4 61.4 56.64 57.05 1,413,928
04/09/2014 61.54 62.28 61.25 61.82 194,631
04/08/2014 61.59 62.18 60.81 61.51 238,353
04/07/2014 62.44 62.852 61.16 61.58 628,181
04/04/2014 64.76 65.45 62.36 62.76 422,526
04/03/2014 64.77 64.947 62.3 63.34 729,863
04/02/2014 64.9 65.65 64.425 64.65 291,588
04/01/2014 64.74 65.19 63.57 64.91 496,777
03/31/2014 63.78 64.79 63.52 64.25 281,093
03/28/2014 63.09 64.435 62.785 63.3 261,570
03/27/2014 63.21 63.49 62.15 62.71 175,956
03/26/2014 63.52 63.61 62.63 63.06 338,788
03/25/2014 63.35 63.88 62.06 63.12 334,089
03/24/2014 63.65 64.22 62.35 62.93 201,809
03/21/2014 62.68 63.94 62.414 63.65 749,034
03/20/2014 61.95 62.745 61.36 62.54 831,736
03/19/2014 63.46 63.7 61.95 62.12 370,857
03/18/2014 63.54 64.04 63.12 63.46 238,282
03/17/2014 63.28 64.344 63.05 63.53 284,210
03/14/2014 63.32 64.18 62.42 62.81 167,050
03/13/2014 64.86 65.439 62.79 63.4 454,584
03/12/2014 64.03 65.16 63.61 64.36 366,353
03/11/2014 66.15 66.72 64 64.63 442,195
03/10/2014 64.66 66.42 64 66.22 736,212
03/07/2014 64.03 64.85 63.6 64.75 3,071,897
03/06/2014 65.95 66.52 63.97 64.05 201,090
03/05/2014 64.97 65.65 64.15 65.17 274,956
03/04/2014 62.06 65.86 61.46 64.87 448,691
03/03/2014 62.94 62.94 61.48 62.07 213,933
02/28/2014 63.2 63.57 62.4 63.17 167,902
02/27/2014 62.78 63.56 62.598 62.78 146,933
02/26/2014 63.4 64.18 62.1 62.91 269,673
02/25/2014 63.47 63.9 63.0407 63.25 137,603
02/24/2014 63.14 63.91 62.336 63.4 390,771
02/21/2014 62.8 62.99 60.81 61 93,666
02/20/2014 62.376 63.11 62.13 62.65 140,491
02/19/2014 62.06 62.86 61.476 62.29 170,672
02/18/2014 60.02 62.39 59.4225 62.2 223,972
02/14/2014 60.07 60.2 59.32 60.04 120,775
02/13/2014 58.4 60.66 58.14 60.3 187,743
02/12/2014 58.05 59.29 57.922 58.75 287,909
02/11/2014 59.55 60.37 59.25 60.19 346,415
02/10/2014 58.35 60.0336 57.5 59.41 565,990
02/07/2014 61.56 62.026 58.03 58.4 556,507
02/06/2014 61.26 61.81 60.73 61.38 161,278
02/05/2014 59.9 61.35 59.8 61.08 312,696
02/04/2014 60.68 61.31 58.02 60.55 410,778
02/03/2014 63.21 63.66 60.47 61.32 159,978
01/31/2014 63.92 64.37 62.73 63.42 182,686
01/30/2014 64.71 65.64 64.02 64.98 98,782
01/29/2014 65.5 65.7 63.91 64.1 139,980
01/28/2014 63.97 67.14 63.82 66.83 204,274
01/27/2014 66.64 67.19 63.2801 63.9 211,875
01/24/2014 70.88 70.88 66.29 66.4 201,769
01/23/2014 71.55 71.74 70.77 70.97 170,377
01/22/2014 71.42 71.86 71.02 71.75 45,944
01/21/2014 70.84 71.54 70.78 71.27 144,354
01/17/2014 69.96 70.65 69.57 70.42 123,055
01/16/2014 70 70.51 69.24 69.88 132,817
01/15/2014 69.73 69.97 68.73 69.83 148,099
01/14/2014 70.21 71.13 69.06 69.73 231,280
01/13/2014 70.61 71.275 69.27 69.81 311,640
01/10/2014 71 71.37 69.15 70.18 307,832
01/09/2014 67.56 68.735 67.102 68.2 125,128
01/08/2014 66.04 68 65.97 67.32 177,558
01/07/2014 66.12 66.4 65.55 66.06 69,583
01/06/2014 66.1 66.57 65.28 65.51 96,960
01/03/2014 64.94 66.04 64.63 65.72 134,800
01/02/2014 64.85 65.88 64.47 64.82 116,276
12/31/2013 64.43 65.3 64.4 65.19 144,601
12/30/2013 64.73 65.36 64.09 64.6 54,837
12/27/2013 64.58 65.1 64.42 64.86 54,288
12/26/2013 64.41 64.75 63.6 64.58 162,869
12/24/2013 65.05 65.2 64.33 64.42 82,864
12/23/2013 63.91 64.72 63.3 64.4 191,168
12/20/2013 62.95 63.63 62.5 63.58 281,656
12/19/2013 62.46 63.1 62.36 62.68 227,282
12/18/2013 62.27 63.17 61.85 62.86 210,774
12/17/2013 62.95 63.222 61.73 62.33 156,462
12/16/2013 62.09 63.16 62.04 62.95 205,794
12/13/2013 62.5 62.7599 61.83 61.98 113,557
12/12/2013 62.75 62.98 61.85 62.28 91,451
12/11/2013 63.27 63.82 62.05 62.63 186,219
12/10/2013 65.18 65.18 62.88 63.04 134,293
12/09/2013 63.96 66.01 63.72 65.11 175,749
12/06/2013 63.07 63.94 62.31 63.77 155,623
12/05/2013 61.92 62.52 61.73 62.28 127,629
12/04/2013 61.57 62.73 61.07 61.89 110,319
12/03/2013 62.2 63.26 61.014 61.65 263,302
12/02/2013 61.82 62.94 61.62 62.44 176,274
11/29/2013 60.66 61.95 60.66 61.72 58,521
11/27/2013 59.36 61.82 59.25 60.53 178,865
11/26/2013 58.83 59.81 58.624 59.16 217,493
11/25/2013 59.87 60.21 58.85 59.13 135,948
11/22/2013 60.55 60.68 58.9 59.21 251,673
11/21/2013 60.65 60.65 59.92 60.48 99,438
11/20/2013 59.28 61.786 58.72 60.15 162,380
11/19/2013 60.26 61.07 57.66 58.85 312,131
11/18/2013 62.84 62.84 60.27 60.43 211,401
11/15/2013 63.61 63.76 62.04 62.38 276,908
11/14/2013 63.6 64.29 63.03 63.45 100,536
11/13/2013 62.53 64.14 62.166 63.58 181,916
11/12/2013 61.4 63.42 61.17 62.53 191,914
11/11/2013 60.53 61.85 60.53 61.35 190,003
11/08/2013 58.3 60.54 58.3 60.37 142,976
11/07/2013 60.31 60.77 58.11 58.3 149,848
11/06/2013 60.83 61.63 60.18 60.42 194,304
11/05/2013 59.31 61.4 59.06 61.25 228,629
11/04/2013 59.31 60.21 59.25 59.86 210,329
11/01/2013 57.82 59.91 57.77 59.25 2,862,157
10/31/2013 62.49 63.725 59.38 59.87 291,893
10/30/2013 62.69 63.96 62.34 62.37 207,013
10/29/2013 60.04 64.24 59.37 62.78 201,283
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?